日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ジャックス(8584)の株価時系列情報

ジャックス(8584)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 1,753 1,788 1,752 1,780 66,700
2018/12/27 1,835 1,835 1,747 1,762 231,900
2018/12/26 1,745 1,776 1,727 1,745 185,100
2018/12/25 1,669 1,675 1,629 1,665 172,800
2018/12/21 1,768 1,768 1,685 1,709 289,400
2018/12/20 1,838 1,842 1,779 1,780 154,300
2018/12/19 1,852 1,856 1,834 1,845 103,200
2018/12/18 1,858 1,884 1,854 1,863 105,100
2018/12/17 1,922 1,926 1,875 1,882 85,600
2018/12/14 1,918 1,923 1,900 1,913 95,100
2018/12/13 1,902 1,930 1,899 1,927 102,000
2018/12/12 1,883 1,898 1,852 1,882 159,600
2018/12/11 1,898 1,898 1,860 1,880 146,400
2018/12/10 1,933 1,938 1,903 1,908 96,400
2018/12/07 1,990 1,990 1,935 1,959 243,400
2018/12/06 1,995 1,995 1,975 1,986 155,600
2018/12/05 2,005 2,025 1,987 1,998 129,200
2018/12/04 2,070 2,070 2,023 2,030 116,500
2018/12/03 2,084 2,084 2,041 2,065 92,200
2018/11/30 2,043 2,070 2,021 2,058 101,000
2018/11/29 2,055 2,064 2,040 2,050 49,600
2018/11/28 2,049 2,074 2,019 2,046 114,800
2018/11/27 2,029 2,047 2,022 2,039 86,000
2018/11/26 2,025 2,050 2,017 2,029 89,500
2018/11/22 2,019 2,034 1,997 2,031 108,700
2018/11/21 1,998 2,015 1,980 2,009 124,000
2018/11/20 1,992 2,035 1,980 2,031 165,000
2018/11/19 2,119 2,122 2,007 2,015 335,800
2018/11/16 2,186 2,186 2,147 2,165 42,200
2018/11/15 2,198 2,199 2,170 2,193 37,400
2018/11/14 2,233 2,243 2,204 2,208 58,500
2018/11/13 2,244 2,244 2,206 2,223 65,400
2018/11/12 2,291 2,302 2,274 2,282 78,500
2018/11/09 2,286 2,322 2,283 2,310 73,500
2018/11/08 2,260 2,327 2,260 2,297 112,900
2018/11/07 2,231 2,257 2,210 2,220 57,100
2018/11/06 2,249 2,281 2,238 2,256 84,900
2018/11/05 2,230 2,242 2,209 2,230 59,900
2018/11/02 2,232 2,259 2,220 2,258 120,300
2018/11/01 2,132 2,236 2,123 2,223 271,900
2018/10/31 2,118 2,194 2,100 2,118 319,700
2018/10/30 2,084 2,110 2,077 2,104 306,000
2018/10/29 2,085 2,106 2,068 2,083 122,700
2018/10/26 2,126 2,126 2,060 2,072 92,100
2018/10/25 2,137 2,137 2,097 2,104 166,100
2018/10/24 2,182 2,184 2,143 2,176 129,900
2018/10/23 2,177 2,177 2,145 2,148 142,900
2018/10/22 2,185 2,209 2,166 2,205 55,200
2018/10/19 2,225 2,229 2,166 2,185 138,900
2018/10/18 2,243 2,265 2,231 2,236 73,200
2018/10/17 2,240 2,248 2,226 2,238 91,400
2018/10/16 2,201 2,226 2,188 2,213 74,200
2018/10/15 2,260 2,260 2,207 2,209 90,600
2018/10/12 2,260 2,265 2,219 2,259 97,000
2018/10/11 2,270 2,292 2,254 2,264 110,100
2018/10/10 2,350 2,363 2,338 2,353 55,800
2018/10/09 2,347 2,357 2,318 2,340 76,500
2018/10/05 2,340 2,381 2,331 2,360 90,100
2018/10/04 2,376 2,396 2,351 2,352 92,000
2018/10/03 2,381 2,394 2,357 2,364 72,500
2018/10/02 2,395 2,401 2,374 2,380 47,000
2018/10/01 2,401 2,418 2,374 2,390 66,700
2018/09/28 2,410 2,432 2,378 2,401 89,600
2018/09/27 2,408 2,408 2,378 2,399 49,000
2018/09/26 2,380 2,417 2,370 2,411 82,900
2018/09/25 2,392 2,421 2,350 2,420 150,100
2018/09/21 2,369 2,420 2,353 2,404 165,900
2018/09/20 2,330 2,345 2,310 2,335 80,000
2018/09/19 2,289 2,320 2,287 2,315 89,000
2018/09/18 2,227 2,278 2,227 2,267 100,200
2018/09/14 2,239 2,271 2,223 2,237 122,400
2018/09/13 2,220 2,240 2,185 2,220 108,000
2018/09/12 2,254 2,261 2,206 2,233 106,000
2018/09/11 2,298 2,303 2,245 2,254 94,600
2018/09/10 2,258 2,302 2,253 2,284 72,400
2018/09/07 2,275 2,287 2,256 2,280 73,900
2018/09/06 2,325 2,325 2,289 2,298 58,600
2018/09/05 2,341 2,351 2,314 2,325 65,700
2018/09/04 2,401 2,409 2,338 2,355 143,300
2018/09/03 2,379 2,544 2,362 2,386 183,200
2018/08/31 2,429 2,460 2,420 2,426 53,700
2018/08/30 2,457 2,457 2,433 2,437 30,900
2018/08/29 2,428 2,458 2,426 2,440 44,900
2018/08/28 2,421 2,452 2,408 2,414 66,800
2018/08/27 2,414 2,433 2,370 2,402 88,600
2018/08/24 2,460 2,463 2,408 2,413 71,300
2018/08/23 2,388 2,456 2,388 2,423 99,300
2018/08/22 2,358 2,416 2,352 2,388 74,000
2018/08/21 2,349 2,375 2,342 2,357 33,900
2018/08/20 2,326 2,359 2,325 2,352 35,200
2018/08/17 2,303 2,352 2,303 2,345 17,700
2018/08/16 2,313 2,338 2,290 2,312 38,100
2018/08/15 2,346 2,370 2,336 2,349 40,000
2018/08/14 2,272 2,342 2,272 2,339 64,100
2018/08/13 2,294 2,308 2,258 2,265 47,000
2018/08/10 2,347 2,370 2,320 2,322 83,800
2018/08/09 2,388 2,388 2,337 2,348 51,900
2018/08/08 2,314 2,401 2,312 2,383 70,100
2018/08/07 2,322 2,322 2,287 2,309 63,000
2018/08/06 2,350 2,381 2,311 2,322 50,400
2018/08/03 2,380 2,418 2,349 2,361 72,300
2018/08/02 2,413 2,447 2,397 2,401 57,500
2018/08/01 2,410 2,426 2,378 2,412 86,200
2018/07/31 2,426 2,457 2,403 2,430 83,700
2018/07/30 2,425 2,460 2,414 2,436 76,200
2018/07/27 2,438 2,440 2,411 2,425 36,700
2018/07/26 2,424 2,438 2,401 2,429 45,800
2018/07/25 2,410 2,415 2,380 2,387 58,700
2018/07/24 2,392 2,440 2,390 2,396 49,400
2018/07/23 2,342 2,390 2,342 2,371 47,800
2018/07/20 2,355 2,369 2,348 2,359 49,800
2018/07/19 2,379 2,384 2,360 2,365 52,600
2018/07/18 2,360 2,383 2,343 2,377 61,500
2018/07/17 2,273 2,376 2,273 2,335 128,900
2018/07/13 2,261 2,272 2,236 2,264 62,100
2018/07/12 2,270 2,275 2,239 2,242 37,600
2018/07/11 2,279 2,283 2,246 2,254 58,000
2018/07/10 2,290 2,310 2,288 2,292 47,900
2018/07/09 2,286 2,298 2,271 2,288 35,200
2018/07/06 2,273 2,294 2,273 2,282 32,700
2018/07/05 2,321 2,321 2,266 2,269 57,000
2018/07/04 2,307 2,349 2,307 2,326 60,800
2018/07/03 2,342 2,345 2,304 2,328 64,300
2018/07/02 2,442 2,444 2,336 2,342 92,600
2018/06/29 2,371 2,423 2,362 2,396 54,000
2018/06/28 2,391 2,400 2,363 2,388 52,900
2018/06/27 2,414 2,414 2,375 2,402 56,500
2018/06/26 2,352 2,392 2,316 2,390 46,700
2018/06/25 2,375 2,406 2,350 2,360 53,600
2018/06/22 2,335 2,354 2,314 2,354 45,500
2018/06/21 2,358 2,400 2,341 2,343 32,400
2018/06/20 2,347 2,377 2,336 2,377 71,000
2018/06/19 2,366 2,372 2,305 2,334 78,400
2018/06/18 2,474 2,474 2,407 2,421 51,400
2018/06/15 2,463 2,463 2,417 2,437 75,400
2018/06/14 2,470 2,470 2,437 2,453 36,600
2018/06/13 2,461 2,493 2,461 2,478 44,100
2018/06/12 2,472 2,472 2,438 2,461 40,400
2018/06/11 2,472 2,472 2,444 2,457 40,700
2018/06/08 2,457 2,470 2,448 2,458 68,400
2018/06/07 2,496 2,496 2,456 2,470 62,200
2018/06/06 2,473 2,488 2,465 2,484 34,700
2018/06/05 2,482 2,490 2,456 2,471 34,400
2018/06/04 2,470 2,488 2,457 2,471 61,900
2018/06/01 2,454 2,454 2,408 2,439 55,600
2018/05/31 2,441 2,468 2,426 2,461 64,700
2018/05/30 2,431 2,432 2,409 2,426 43,900
2018/05/29 2,482 2,482 2,450 2,472 39,200
2018/05/28 2,496 2,496 2,461 2,486 26,700
2018/05/25 2,518 2,524 2,486 2,496 69,800
2018/05/24 2,494 2,494 2,455 2,489 52,000
2018/05/23 2,498 2,503 2,476 2,490 48,000
2018/05/22 2,509 2,518 2,491 2,505 37,400
2018/05/21 2,544 2,546 2,515 2,518 64,600
2018/05/18 2,566 2,566 2,525 2,542 49,700
2018/05/17 2,580 2,592 2,526 2,543 77,300
2018/05/16 2,577 2,633 2,556 2,590 162,300
2018/05/15 2,492 2,541 2,467 2,505 95,700
2018/05/14 2,483 2,488 2,467 2,480 66,700
2018/05/11 2,479 2,493 2,466 2,480 40,100
2018/05/10 2,498 2,498 2,470 2,473 49,800
2018/05/09 2,512 2,512 2,481 2,498 74,600
2018/05/08 2,481 2,521 2,478 2,493 74,800
2018/05/07 2,487 2,487 2,447 2,478 31,400
2018/05/02 2,474 2,481 2,460 2,480 43,000
2018/05/01 2,481 2,483 2,439 2,468 43,800
2018/04/27 2,476 2,487 2,453 2,480 68,600
2018/04/26 2,465 2,480 2,447 2,469 58,400
2018/04/25 2,460 2,464 2,428 2,452 105,900
2018/04/24 2,433 2,455 2,426 2,451 64,400
2018/04/23 2,438 2,445 2,399 2,407 71,000
2018/04/20 2,397 2,440 2,397 2,430 35,500
2018/04/19 2,401 2,437 2,398 2,416 71,300
2018/04/18 2,340 2,391 2,340 2,390 40,900
2018/04/17 2,319 2,339 2,312 2,336 38,700
2018/04/16 2,325 2,335 2,303 2,325 41,500
2018/04/13 2,335 2,353 2,323 2,324 71,100
2018/04/12 2,314 2,326 2,307 2,320 100,900
2018/04/11 2,338 2,349 2,315 2,343 45,400
2018/04/10 2,315 2,342 2,295 2,336 59,500
2018/04/09 2,303 2,325 2,296 2,317 31,000
2018/04/06 2,310 2,325 2,297 2,309 59,700
2018/04/05 2,318 2,334 2,309 2,321 54,800
2018/04/04 2,287 2,324 2,275 2,314 81,800
2018/04/03 2,290 2,295 2,258 2,280 72,100
2018/04/02 2,340 2,346 2,298 2,299 68,600
2018/03/30 2,362 2,362 2,327 2,334 56,600
2018/03/29 2,345 2,370 2,314 2,339 64,600
2018/03/28 2,291 2,328 2,266 2,323 116,600
2018/03/27 2,306 2,355 2,306 2,353 78,300
2018/03/26 2,304 2,314 2,254 2,302 82,700
2018/03/23 2,330 2,350 2,285 2,291 120,600
2018/03/22 2,382 2,390 2,334 2,362 74,200
2018/03/20 2,367 2,388 2,355 2,382 61,100
2018/03/19 2,380 2,394 2,350 2,358 59,400
2018/03/16 2,363 2,398 2,358 2,398 90,500
2018/03/15 2,387 2,413 2,366 2,382 97,800
2018/03/14 2,369 2,418 2,367 2,406 123,500
2018/03/13 2,337 2,392 2,336 2,388 116,400
2018/03/12 2,303 2,359 2,303 2,345 137,700
2018/03/09 2,283 2,320 2,267 2,268 84,200
2018/03/08 2,298 2,310 2,264 2,273 139,900
2018/03/07 2,300 2,342 2,291 2,300 106,000
2018/03/06 2,360 2,380 2,310 2,316 243,400
2018/03/05 2,403 2,422 2,329 2,342 261,500
2018/03/02 2,422 2,479 2,422 2,462 159,700
2018/03/01 2,501 2,503 2,469 2,469 100,100
2018/02/28 2,541 2,562 2,514 2,515 183,900
2018/02/27 2,536 2,569 2,516 2,549 103,400
2018/02/26 2,576 2,576 2,511 2,511 78,500
2018/02/23 2,495 2,544 2,488 2,533 87,700
2018/02/22 2,503 2,516 2,468 2,470 154,700
2018/02/21 2,550 2,556 2,522 2,526 69,500
2018/02/20 2,541 2,559 2,520 2,544 73,800
2018/02/19 2,537 2,560 2,534 2,553 75,900
2018/02/16 2,510 2,533 2,486 2,501 60,200
2018/02/15 2,469 2,493 2,450 2,463 91,100
2018/02/14 2,482 2,495 2,450 2,451 157,700
2018/02/13 2,478 2,485 2,449 2,469 206,700
2018/02/09 2,450 2,455 2,415 2,446 121,500
2018/02/08 2,545 2,552 2,512 2,525 111,900
2018/02/07 2,587 2,615 2,520 2,520 134,400
2018/02/06 2,610 2,610 2,481 2,526 220,000
2018/02/05 2,605 2,677 2,594 2,643 222,100
2018/02/02 2,822 2,842 2,794 2,805 145,600
2018/02/01 2,831 2,856 2,807 2,839 110,000
2018/01/31 2,855 2,855 2,810 2,810 128,700
2018/01/30 2,872 2,883 2,855 2,873 113,100
2018/01/29 2,884 2,890 2,863 2,865 77,800
2018/01/26 2,831 2,905 2,826 2,873 133,600
2018/01/25 2,830 2,851 2,812 2,836 111,400
2018/01/24 2,820 2,836 2,819 2,832 97,600
2018/01/23 2,808 2,856 2,800 2,836 104,800
2018/01/22 2,779 2,807 2,775 2,804 77,600
2018/01/19 2,760 2,779 2,752 2,779 81,000
2018/01/18 2,788 2,788 2,756 2,761 101,300
2018/01/17 2,777 2,780 2,754 2,770 76,000
2018/01/16 2,758 2,776 2,746 2,771 70,200
2018/01/15 2,790 2,796 2,758 2,763 99,500
2018/01/12 2,810 2,820 2,759 2,770 123,700
2018/01/11 2,795 2,830 2,786 2,820 207,500
2018/01/10 2,760 2,792 2,738 2,782 140,800
2018/01/09 2,721 2,734 2,705 2,731 127,400
2018/01/05 2,688 2,713 2,679 2,709 90,500
2018/01/04 2,662 2,681 2,650 2,676 128,200

このページの先頭へ